Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.76 | 46.81 | 46.75 | 46.78 | 214,931 | +0.05(+0.10%) |
Jun 29, 2021 | 46.71 | 46.76 | 46.68 | 46.73 | 19,557 | +0.03(+0.06%) |
Jun 28, 2021 | 46.66 | 46.76 | 46.64 | 46.70 | 37,196 | +0.04(+0.08%) |
Jun 25, 2021 | 46.60 | 46.70 | 46.60 | 46.66 | 35,046 | +0.05(+0.10%) |
Jun 24, 2021 | 46.54 | 46.64 | 46.54 | 46.62 | 20,986 | +0.05(+0.11%) |
Jun 23, 2021 | 46.57 | 46.59 | 46.53 | 46.57 | 22,165 | +0.05(+0.11%) |
Jun 22, 2021 | 46.51 | 46.54 | 46.49 | 46.52 | 11,204 | +0.01(+0.02%) |
Jun 21, 2021 | 46.47 | 46.52 | 46.41 | 46.50 | 34,084 | +0.09(+0.20%) |
Jun 18, 2021 | 46.39 | 46.44 | 46.38 | 46.41 | 29,786 | -0.02(-0.05%) |
Jun 17, 2021 | 46.46 | 46.50 | 46.39 | 46.44 | 14,717 | +0.02(+0.04%) |
Jun 16, 2021 | 46.53 | 46.53 | 46.37 | 46.42 | 29,205 | -0.07(-0.14%) |
Jun 15, 2021 | 46.48 | 46.52 | 46.44 | 46.49 | 17,481 | +0.01(+0.02%) |
Jun 14, 2021 | 46.44 | 46.49 | 46.44 | 46.48 | 20,143 | -0.07(-0.14%) |
Jun 11, 2021 | 46.40 | 46.54 | 46.40 | 46.54 | 15,874 | +0.08(+0.16%) |
Jun 10, 2021 | 46.41 | 46.48 | 46.40 | 46.47 | 15,842 | +0.07(+0.14%) |
Jun 09, 2021 | 46.41 | 46.41 | 46.36 | 46.40 | 31,486 | +0.07(+0.14%) |
Jun 08, 2021 | 46.30 | 46.36 | 46.27 | 46.34 | 12,261 | +0.05(+0.11%) |
Jun 07, 2021 | 46.26 | 46.31 | 46.26 | 46.29 | 21,028 | +0.02(+0.05%) |
Jun 04, 2021 | 46.22 | 46.26 | 46.19 | 46.26 | 21,317 | +0.07(+0.16%) |
Jun 03, 2021 | 46.18 | 46.23 | 46.10 | 46.19 | 23,126 | -0.07(-0.14%) |
Jun 02, 2021 | 46.19 | 46.27 | 46.19 | 46.25 | 25,795 | +0.04(+0.09%) |
Jun 01, 2021 | 46.09 | 46.21 | 46.09 | 46.21 | 37,426 | +0.15(+0.33%) |
May 28, 2021 | 46.10 | 46.14 | 46.06 | 46.06 | 19,066 | -0.03(-0.06%) |
May 27, 2021 | 46.18 | 46.18 | 46.08 | 46.08 | 22,137 | +0.01(+0.03%) |
May 26, 2021 | 46.04 | 46.09 | 46.04 | 46.07 | 25,837 | +0.02(+0.05%) |
May 25, 2021 | 46.07 | 46.12 | 46.03 | 46.05 | 29,521 | -0.02(-0.04%) |
May 24, 2021 | 46.04 | 46.12 | 46.02 | 46.07 | 113,439 | +0.03(+0.06%) |
May 21, 2021 | 46.05 | 46.05 | 45.97 | 46.04 | 11,433 | +0.08(+0.18%) |
May 20, 2021 | 45.89 | 46.02 | 45.84 | 45.96 | 40,377 | +0.15(+0.32%) |
May 19, 2021 | 45.85 | 45.92 | 45.80 | 45.81 | 45,049 | -0.14(-0.29%) |
May 18, 2021 | 46.10 | 46.10 | 45.95 | 45.95 | 25,928 | -0.05(-0.12%) |
May 17, 2021 | 46.10 | 46.10 | 45.99 | 46.00 | 15,122 | -0.06(-0.14%) |
May 14, 2021 | 45.96 | 46.09 | 45.96 | 46.07 | 16,962 | +0.13(+0.27%) |
May 13, 2021 | 45.91 | 46.00 | 45.88 | 45.94 | 18,668 | +0.17(+0.36%) |
May 12, 2021 | 45.97 | 45.97 | 45.78 | 45.78 | 57,426 | -0.23(-0.49%) |
May 11, 2021 | 45.89 | 46.03 | 45.89 | 46.00 | 48,111 | -0.06(-0.14%) |
May 10, 2021 | 46.14 | 46.16 | 46.04 | 46.07 | 30,296 | -0.07(-0.16%) |
May 07, 2021 | 46.12 | 46.18 | 46.12 | 46.14 | 26,976 | +0.05(+0.11%) |
May 06, 2021 | 46.12 | 46.13 | 46.05 | 46.09 | 46,403 | -0.03(-0.06%) |
May 05, 2021 | 46.11 | 46.12 | 46.01 | 46.12 | 22,844 | +0.08(+0.18%) |
May 04, 2021 | 46.01 | 46.03 | 45.93 | 46.03 | 30,905 | +0.02(+0.05%) |
May 03, 2021 | 45.99 | 46.07 | 45.99 | 46.01 | 121,869 | -0.01(-0.02%) |
Apr 30, 2021 | 45.98 | 46.02 | 45.94 | 46.02 | 23,850 | +0.02(+0.04%) |
Apr 29, 2021 | 46.02 | 46.03 | 45.96 | 46.00 | 41,555 | +0.03(+0.07%) |
Apr 28, 2021 | 45.92 | 46.00 | 45.87 | 45.97 | 25,309 | +0.07(+0.15%) |
Apr 27, 2021 | 45.92 | 45.97 | 45.89 | 45.90 | 41,743 | -0.03(-0.07%) |
Apr 26, 2021 | 46.02 | 46.02 | 45.93 | 45.93 | 164,768 | -0.02(-0.04%) |
Apr 23, 2021 | 45.88 | 46.00 | 45.83 | 45.95 | 20,420 | +0.10(+0.22%) |
Apr 22, 2021 | 45.84 | 45.95 | 45.84 | 45.85 | 30,026 | -0.04(-0.08%) |
Apr 21, 2021 | 45.78 | 45.90 | 45.73 | 45.88 | 6,870 | +0.09(+0.20%) |
Apr 20, 2021 | 45.83 | 45.85 | 45.71 | 45.79 | 43,913 | -0.06(-0.14%) |
Apr 19, 2021 | 45.94 | 45.94 | 45.83 | 45.86 | 34,158 | -0.01(-0.02%) |
Apr 16, 2021 | 46.06 | 46.06 | 45.87 | 45.87 | 19,816 | -0.08(-0.18%) |
Apr 15, 2021 | 45.93 | 45.96 | 45.87 | 45.95 | 185,171 | +0.14(+0.32%) |
Apr 14, 2021 | 45.87 | 45.87 | 45.78 | 45.80 | 91,690 | -0.05(-0.10%) |
Apr 13, 2021 | 45.73 | 45.87 | 45.73 | 45.85 | 48,340 | +0.05(+0.10%) |
Apr 12, 2021 | 45.84 | 45.84 | 45.74 | 45.80 | 16,558 | -0.05(-0.12%) |
Apr 09, 2021 | 45.84 | 45.86 | 45.77 | 45.86 | 24,528 | -0.03(-0.07%) |
Apr 08, 2021 | 45.84 | 45.92 | 45.84 | 45.89 | 26,563 | +0.08(+0.18%) |
Apr 07, 2021 | 45.85 | 45.86 | 45.79 | 45.81 | 27,816 | -0.01(-0.02%) |
Apr 06, 2021 | 45.75 | 45.85 | 45.75 | 45.82 | 25,985 | +0.08(+0.18%) |
Apr 05, 2021 | 45.70 | 45.78 | 45.69 | 45.73 | 47,680 | +0.05(+0.11%) |